Somero Enterprises, Inc. (AIM:SOM)
London · Delayed Price · Currency is GBP · Price in GBX 220.00
-5.00 (-2.22%)
Nov 21, 2025, 5:38 PM GMT+1
Somero Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 222.50 | 225.00 | 215.00 | 220.00 | 220.00 | -2.22% | 96,473 |
| Nov 20, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | 1.12% | 26,653 |
| Nov 19, 2025 | 217.50 | 225.00 | 215.00 | 222.50 | 222.50 | 2.30% | 91,549 |
| Nov 18, 2025 | 215.00 | 220.00 | 210.00 | 217.50 | 217.50 | -1.14% | 98,239 |
| Nov 17, 2025 | 215.00 | 220.00 | 210.50 | 220.00 | 220.00 | 4.76% | 111,305 |
| Nov 14, 2025 | 217.50 | 220.00 | 210.00 | 210.00 | 210.00 | -2.33% | 223,656 |
| Nov 13, 2025 | 220.00 | 220.00 | 215.00 | 215.00 | 215.00 | -2.27% | 293,781 |
| Nov 12, 2025 | 217.50 | 220.00 | 215.00 | 220.00 | 220.00 | 1.85% | 170,683 |
| Nov 11, 2025 | 215.00 | 220.00 | 210.00 | 216.00 | 216.00 | - | 206,615 |
| Nov 10, 2025 | 215.00 | 220.00 | 210.00 | 216.00 | 216.00 | 0.47% | 67,592 |
| Nov 7, 2025 | 222.50 | 225.00 | 210.00 | 215.00 | 215.00 | -2.27% | 303,554 |
| Nov 6, 2025 | 222.50 | 225.00 | 220.00 | 220.00 | 220.00 | - | 99,493 |
| Nov 5, 2025 | 235.00 | 240.00 | 218.59 | 220.00 | 220.00 | -6.38% | 65,950 |
| Nov 4, 2025 | 237.50 | 240.00 | 230.00 | 235.00 | 235.00 | -1.26% | 31,206 |
| Nov 3, 2025 | 237.50 | 240.00 | 235.00 | 238.00 | 238.00 | 1.28% | 41,714 |
| Oct 31, 2025 | 237.50 | 240.00 | 235.00 | 235.00 | 235.00 | -0.42% | 120,614 |
| Oct 30, 2025 | 237.50 | 239.75 | 235.00 | 236.00 | 236.00 | -1.67% | 158,895 |
| Oct 29, 2025 | 237.50 | 240.00 | 235.00 | 240.00 | 240.00 | 2.13% | 178,686 |
| Oct 28, 2025 | 242.50 | 245.00 | 235.00 | 235.00 | 235.00 | -3.09% | 117,258 |
| Oct 27, 2025 | 242.50 | 245.00 | 240.00 | 242.50 | 242.50 | - | 56,893 |
| Oct 24, 2025 | 242.50 | 245.00 | 240.00 | 242.50 | 242.50 | -0.21% | 53,150 |
| Oct 23, 2025 | 242.50 | 245.00 | 240.00 | 243.00 | 243.00 | - | 68,821 |
| Oct 22, 2025 | 235.00 | 245.00 | 230.00 | 243.00 | 243.00 | 1.25% | 157,378 |
| Oct 21, 2025 | 235.00 | 240.00 | 230.00 | 240.00 | 240.00 | 2.13% | 44,144 |
| Oct 20, 2025 | 230.00 | 240.00 | 225.00 | 235.00 | 235.00 | 1.29% | 186,661 |
| Oct 17, 2025 | 232.50 | 239.00 | 225.00 | 232.00 | 232.00 | -0.22% | 76,240 |
| Oct 16, 2025 | 232.50 | 237.50 | 225.00 | 232.50 | 232.50 | - | 145,106 |
| Oct 15, 2025 | 232.50 | 240.00 | 225.00 | 232.50 | 232.50 | - | 128,903 |
| Oct 14, 2025 | 237.50 | 240.00 | 225.00 | 232.50 | 232.50 | -1.06% | 195,839 |
| Oct 13, 2025 | 237.50 | 238.00 | 235.00 | 235.00 | 235.00 | -1.26% | 109,530 |
| Oct 10, 2025 | 237.50 | 240.00 | 235.00 | 238.00 | 238.00 | 1.28% | 193,434 |
| Oct 9, 2025 | 237.50 | 238.50 | 235.00 | 235.00 | 235.00 | -1.05% | 228,669 |
| Oct 8, 2025 | 235.00 | 240.00 | 230.00 | 237.50 | 237.50 | 1.06% | 109,945 |
| Oct 7, 2025 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | - | 23,323 |
| Oct 6, 2025 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | - | 68,611 |
| Oct 3, 2025 | 235.00 | 238.00 | 230.00 | 235.00 | 235.00 | - | 100,690 |
| Oct 2, 2025 | 232.50 | 240.00 | 230.00 | 235.00 | 235.00 | 1.08% | 53,857 |
| Oct 1, 2025 | 230.00 | 235.00 | 225.00 | 232.50 | 232.50 | 1.09% | 111,827 |
| Sep 30, 2025 | 230.00 | 235.00 | 223.00 | 230.00 | 230.00 | - | 115,030 |
| Sep 29, 2025 | 230.00 | 232.00 | 225.00 | 230.00 | 230.00 | - | 64,760 |
| Sep 26, 2025 | 230.00 | 233.94 | 225.00 | 230.00 | 230.00 | -0.43% | 25,384 |
| Sep 25, 2025 | 230.00 | 235.00 | 225.00 | 231.00 | 231.00 | 0.43% | 37,007 |
| Sep 24, 2025 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | - | 66,766 |
| Sep 23, 2025 | 227.50 | 231.00 | 225.00 | 230.00 | 230.00 | - | 33,504 |
| Sep 22, 2025 | 225.00 | 230.00 | 220.00 | 230.00 | 230.00 | 2.22% | 64,893 |
| Sep 19, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 76,416 |
| Sep 18, 2025 | 225.00 | 230.00 | 210.00 | 225.00 | 225.00 | - | 51,799 |
| Sep 17, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 222.07 | - | 83,181 |
| Sep 16, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 222.07 | - | 3,088,630 |
| Sep 15, 2025 | 222.50 | 229.00 | 220.00 | 225.00 | 222.07 | 1.12% | 55,330 |